Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | HKD | 0.249 | 0.31 | 0.249 | 0.255 | 0.255 | +0.006 (+2.41%) | 1,746,400 |
21 Apr 2022 | HKD | 0.249 | 0.25 | 0.23 | 0.249 | 0.249 | -0.001 (-0.40%) | 430,400 |
20 Apr 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 130,000 |
19 Apr 2022 | HKD | 0.241 | 0.25 | 0.241 | 0.245 | 0.245 | -0.01 (-3.92%) | 390,000 |
14 Apr 2022 | HKD | 0.27 | 0.3 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 1,685,200 |
13 Apr 2022 | HKD | 0.223 | 0.245 | 0.223 | 0.245 | 0.245 | -0.01 (-3.92%) | 123,500 |
12 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 100,650 |
11 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 750 |
8 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
7 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 450 |
6 Apr 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 190,000 |
4 Apr 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 60,000 |
1 Apr 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 30,800 |
31 Mar 2022 | HKD | 0.3 | 0.3 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 30,000 |
30 Mar 2022 | HKD | 0.235 | 0.28 | 0.235 | 0.28 | 0.28 | +0.031 (+12.45%) | 600,000 |
29 Mar 2022 | HKD | 0.255 | 0.255 | 0.22 | 0.249 | 0.249 | -0.001 (-0.40%) | 353,100 |
28 Mar 2022 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 192,000 |
25 Mar 2022 | HKD | 0.325 | 0.325 | 0.25 | 0.25 | 0.25 | -0.05 (-16.67%) | 1,133,500 |
24 Mar 2022 | HKD | 0.255 | 0.3 | 0.25 | 0.3 | 0.3 | +0.005 (+1.69%) | 322,000 |
23 Mar 2022 | HKD | 0.28 | 0.3 | 0.245 | 0.295 | 0.295 | +0.025 (+9.26%) | 304,000 |
22 Mar 2022 | HKD | 0.29 | 0.335 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 898,600 |
21 Mar 2022 | HKD | 0.285 | 0.285 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,700 |
18 Mar 2022 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,500 |
17 Mar 2022 | HKD | 0.285 | 0.285 | 0.24 | 0.26 | 0.26 | -0.02 (-7.14%) | 106,500 |
16 Mar 2022 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 16,000 |
15 Mar 2022 | HKD | 0.285 | 0.285 | 0.2 | 0.26 | 0.26 | -0.005 (-1.89%) | 538,901 |
14 Mar 2022 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 163,000 |
11 Mar 2022 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 412,500 |
10 Mar 2022 | HKD | 0.3 | 0.3 | 0.23 | 0.25 | 0.25 | +0.06 (+31.58%) | 255,000 |
9 Mar 2022 | HKD | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -0.03 (-13.64%) | 245,000 |